Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Floating Rate Income Strategies Fd, Inc. (NY: FRA )

13.11 +0.11 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2008 4.144 4.204 4.042 4.144 624,773 +0.14(+3.48%)
Sep 29, 2008 4.392 4.396 3.970 4.004 351,901 -0.49(-10.90%)
Sep 26, 2008 4.502 4.536 4.415 4.494 0 -0.25(-5.32%)
Sep 25, 2008 4.739 4.780 4.709 4.746 301,796 -0.05(-1.10%)
Sep 24, 2008 4.709 4.799 4.682 4.799 420,172 +0.09(+1.92%)
Sep 23, 2008 4.773 4.841 4.701 4.709 321,110 -0.14(-2.87%)
Sep 22, 2008 4.897 4.957 4.811 4.848 236,208 -0.25(-4.95%)
Sep 19, 2008 5.217 5.217 4.780 5.101 0 +0.67(+15.14%)
Sep 18, 2008 4.223 4.547 4.223 4.430 501,960 +0.01(+0.17%)
Sep 17, 2008 4.746 4.826 4.400 4.423 949,979 -0.44(-9.06%)
Sep 16, 2008 4.912 4.935 4.841 4.863 410,108 -0.22(-4.37%)
Sep 15, 2008 5.142 5.153 5.063 5.086 249,590 -0.17(-3.16%)
Sep 12, 2008 5.214 5.255 5.210 5.251 96,428 -0.02(-0.43%)
Sep 11, 2008 5.266 5.296 5.244 5.274 262,927 -0.10(-1.82%)
Sep 10, 2008 5.368 5.421 5.364 5.372 198,330 -0.03(-0.63%)
Sep 09, 2008 5.425 5.428 5.376 5.406 111,546 -0.03(-0.55%)
Sep 08, 2008 5.530 5.534 5.406 5.436 160,011 -0.01(-0.21%)
Sep 05, 2008 5.428 5.466 5.425 5.447 0 -0.00(-0.07%)
Sep 04, 2008 5.443 5.481 5.428 5.451 101,814 -0.06(-1.09%)
Sep 03, 2008 5.474 5.511 5.462 5.511 124,113 -0.00(-0.07%)
Sep 02, 2008 5.458 5.515 5.458 5.515 191,850 +0.05(+0.90%)
Aug 29, 2008 5.474 5.474 5.428 5.466 116,019 +0.01(+0.21%)
Aug 28, 2008 5.398 5.455 5.398 5.455 140,783 +0.06(+1.05%)
Aug 27, 2008 5.409 5.421 5.391 5.398 103,455 -0.02(-0.42%)
Aug 26, 2008 5.402 5.425 5.383 5.421 154,648 +0.02(+0.28%)
Aug 25, 2008 5.349 5.421 5.349 5.406 260,413 +0.00(+0.00%)
Aug 22, 2008 5.319 5.409 5.312 5.406 184,736 +0.11(+1.99%)
Aug 21, 2008 5.315 5.342 5.210 5.300 274,875 -0.07(-1.33%)
Aug 20, 2008 5.372 5.406 5.372 5.372 80,779 -0.01(-0.14%)
Aug 19, 2008 5.387 5.394 5.376 5.379 68,961 -0.01(-0.21%)
Aug 18, 2008 5.387 5.440 5.387 5.391 135,326 -0.02(-0.42%)
Aug 15, 2008 5.428 5.438 5.398 5.413 0 -0.03(-0.62%)
Aug 14, 2008 5.402 5.462 5.402 5.447 144,651 +0.01(+0.21%)
Aug 13, 2008 5.413 5.462 5.406 5.436 132,897 -0.06(-1.16%)
Aug 12, 2008 5.496 5.500 5.462 5.500 120,874 -0.01(-0.14%)
Aug 11, 2008 5.474 5.515 5.470 5.507 116,194 +0.06(+1.04%)
Aug 08, 2008 5.409 5.451 5.409 5.451 55,406 +0.02(+0.35%)
Aug 07, 2008 5.466 5.470 5.398 5.432 96,125 -0.05(-0.96%)
Aug 06, 2008 5.515 5.538 5.481 5.485 81,981 -0.04(-0.75%)
Aug 05, 2008 5.481 5.534 5.481 5.526 98,100 +0.05(+0.82%)
Aug 04, 2008 5.470 5.507 5.470 5.481 59,656 -0.02(-0.41%)
Aug 01, 2008 5.451 5.507 5.435 5.504 267,665 +0.08(+1.53%)
Jul 31, 2008 5.489 5.500 5.421 5.421 204,329 -0.09(-1.57%)
Jul 30, 2008 5.485 5.522 5.481 5.507 201,117 +0.03(+0.48%)
Jul 29, 2008 5.481 5.560 5.481 5.481 268,841 +0.00(+0.00%)
Jul 28, 2008 5.481 5.602 5.462 5.481 133,919 -0.01(-0.14%)
Jul 25, 2008 5.474 5.530 5.466 5.489 219,014 +0.00(+0.00%)
Jul 24, 2008 5.560 5.583 5.489 5.489 159,188 -0.09(-1.69%)
Jul 23, 2008 5.560 5.620 5.556 5.583 158,174 +0.02(+0.41%)
Jul 22, 2008 5.500 5.587 5.500 5.560 171,699 +0.02(+0.27%)
Jul 21, 2008 5.489 5.545 5.489 5.545 95,448 +0.05(+0.82%)
Jul 18, 2008 5.553 5.553 5.477 5.500 189,421 -0.05(-0.95%)
Jul 17, 2008 5.515 5.553 5.443 5.553 279,454 +0.12(+2.29%)
Jul 16, 2008 5.372 5.428 5.319 5.428 173,289 +0.03(+0.63%)
Jul 15, 2008 5.402 5.406 5.274 5.394 585,421 -0.08(-1.38%)
Jul 14, 2008 5.511 5.526 5.440 5.470 237,387 -0.01(-0.21%)
Jul 11, 2008 5.507 5.526 5.462 5.481 313,529 -0.08(-1.49%)
Jul 10, 2008 5.560 5.587 5.509 5.564 105,045 +0.00(+0.07%)
Jul 09, 2008 5.455 5.590 5.451 5.560 380,528 +0.09(+1.65%)
Jul 08, 2008 5.474 5.511 5.436 5.470 186,087 -0.04(-0.68%)
Jul 07, 2008 5.594 5.636 5.507 5.507 189,466 -0.08(-1.42%)
Jul 04, 2008 5.620 5.628 5.587 5.587 106,866 +0.00(+0.00%)
Jul 03, 2008 5.620 5.628 5.587 5.587 106,866 -0.04(-0.74%)
Jul 02, 2008 5.643 5.643 5.609 5.628 84,002 -0.01(-0.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.